PER
2020/08/03～2020/12/28
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2020 |
| 12/28 | 5,060 | 5,060 | 4,950 | 5,000 | -0.4% | 14,400 | 745億 | -3.49% | 10.63 | 0.81 |
| 12/25 | 4,865 | 5,020 | 4,865 | 5,020 | +3.19% | 5,700 | 747億9800万 | -3.26% | 10.67 | 0.81 |
| 12/24 | 4,885 | 4,925 | 4,830 | 4,865 | +1.04% | 10,600 | 724億8850万 | -6.5% | 10.34 | 0.79 |
| 12/23 | 4,915 | 4,930 | 4,810 | 4,815 | -2.33% | 8,700 | 717億4350万 | -7.72% | 10.24 | 0.78 |
| 12/22 | 5,020 | 5,030 | 4,905 | 4,930 | -3.33% | 14,900 | 734億5700万 | -5.9% | 10.48 | 0.8 |
| 12/21 | 5,170 | 5,230 | 5,030 | 5,100 | -1.35% | 9,000 | 759億9000万 | -2.95% | 10.84 | 0.83 |
| 12/18 | 5,220 | 5,280 | 5,120 | 5,170 | +0.19% | 18,100 | 770億3300万 | -1.65% | 10.99 | 0.84 |
| 12/17 | 5,190 | 5,240 | 5,130 | 5,160 | -0.58% | 11,600 | 768億8400万 | -1.88% | 10.97 | 0.84 |
| 12/16 | 5,290 | 5,290 | 5,190 | 5,190 | -1.33% | 10,200 | 773億3100万 | -1.42% | 11.04 | 0.84 |
| 12/15 | 5,180 | 5,280 | 5,160 | 5,260 | +1.35% | 7,100 | 783億7400万 | 0% | 11.18 | 0.85 |
| 12/14 | 5,200 | 5,230 | 5,160 | 5,190 | -0.19% | 9,800 | 773億3100万 | -1.14% | 11.04 | 0.84 |
| 12/11 | 5,170 | 5,220 | 5,170 | 5,200 | 0% | 13,200 | 774億8000万 | -0.74% | 11.06 | 0.84 |
| 12/10 | 5,260 | 5,300 | 5,180 | 5,200 | -0.76% | 11,100 | 774億8000万 | -0.4% | 11.06 | 0.84 |
| 12/09 | 5,200 | 5,240 | 5,150 | 5,240 | +0.77% | 6,900 | 780億7600万 | +0.81% | 11.14 | 0.85 |
| 12/08 | 5,180 | 5,230 | 5,180 | 5,200 | -0.57% | 10,600 | 774億8000万 | +0.6% | 11.06 | 0.84 |
| 12/07 | 5,210 | 5,300 | 5,180 | 5,230 | +0.38% | 9,600 | 779億2700万 | +1.85% | 11.12 | 0.85 |
| 12/04 | 5,260 | 5,310 | 5,210 | 5,210 | -0.95% | 4,000 | 776億2900万 | +2.08% | 11.08 | 0.84 |
| 12/03 | 5,250 | 5,390 | 5,240 | 5,260 | +0.19% | 7,900 | 783億7400万 | +3.62% | 11.18 | 0.85 |
| 12/02 | 5,290 | 5,420 | 5,190 | 5,250 | -0.76% | 15,100 | 782億2500万 | +4.08% | 11.16 | 0.85 |
| 12/01 | 5,350 | 5,380 | 5,280 | 5,290 | -1.12% | 10,000 | 788億2100万 | +5.55% | 11.25 | 0.86 |
| 11/30 | 5,420 | 5,440 | 5,340 | 5,350 | -1.11% | 18,300 | 797億1500万 | +7.52% | 11.38 | 0.87 |
| 11/27 | 5,350 | 5,520 | 5,340 | 5,410 | +1.5% | 24,600 | 806億900万 | +9.51% | 11.5 | 0.88 |
| 11/26 | 5,350 | 5,380 | 5,310 | 5,330 | -0.56% | 7,700 | 794億1700万 | +8.71% | 11.33 | 0.86 |
| 11/25 | 5,390 | 5,450 | 5,330 | 5,360 | +1.32% | 12,500 | 798億6400万 | +10.06% | 11.4 | 0.87 |
| 11/24 | 5,300 | 5,390 | 5,240 | 5,290 | +1.54% | 18,700 | 788億2100万 | +9.39% | 11.25 | 0.86 |
| 11/20 | 5,200 | 5,290 | 5,190 | 5,210 | -2.8% | 12,400 | 776億2900万 | +8.5% | 11.08 | 0.84 |
| 11/19 | 5,350 | 5,520 | 5,320 | 5,360 | +2.1% | 45,400 | 798億6400万 | +12.27% | 11.4 | 0.87 |
| 11/18 | 5,380 | 5,480 | 5,250 | 5,250 | -1.69% | 35,100 | 782億2500万 | +10.74% | 11.16 | 0.85 |
| 11/17 | 5,330 | 5,400 | 5,270 | 5,340 | +0.19% | 19,200 | 795億6600万 | +13.21% | 11.35 | 0.87 |
| 11/16 | 5,140 | 5,350 | 5,130 | 5,330 | +3.7% | 27,900 | 794億1700万 | +13.67% | 11.33 | 0.86 |
| 11/13 | 5,300 | 5,320 | 5,110 | 5,140 | -1.72% | 14,700 | 765億8600万 | +10.21% | 10.93 | 0.83 |
| 11/12 | 5,220 | 5,270 | 5,110 | 5,230 | -1.32% | 19,200 | 779億2700万 | +12.52% | 11.12 | 0.85 |
| 11/11 | 5,100 | 5,300 | 5,080 | 5,300 | +4.33% | 32,700 | 789億7000万 | +14.57% | 11.27 | 0.86 |
| 11/10 | 5,000 | 5,090 | 4,935 | 5,080 | +1.6% | 32,400 | 756億9200万 | +10.39% | 10.8 | 0.82 |
| 11/09 | 4,950 | 5,040 | 4,900 | 5,000 | +1.73% | 25,100 | 745億 | +8.96% | 10.63 | 0.81 |
| 11/06 | 4,780 | 4,945 | 4,715 | 4,915 | +3.69% | 21,200 | 732億3350万 | +7.31% | 10.45 | 0.8 |
| 11/05 | 4,665 | 4,785 | 4,625 | 4,740 | +2.05% | 29,200 | 706億2600万 | +3.43% | 10.08 | 0.77 |
| 11/04 | 4,565 | 4,665 | 4,475 | 4,645 | +3.34% | 28,600 | 692億1050万 | +1.04% | 9.88 | 0.75 |
| 11/02 | 4,415 | 4,520 | 4,400 | 4,495 | +3.1% | 21,800 | 669億7550万 | -2.49% | 9.56 | 0.73 |
| 10/30 | 4,465 | 4,475 | 4,355 | 4,360 | -2.13% | 9,200 | 649億6400万 | -5.59% | 9.27 | 0.71 |
| 10/29 | 4,485 | 4,495 | 4,435 | 4,455 | -1% | 7,900 | 663億7950万 | -3.78% | 9.47 | 0.72 |
| 10/28 | 4,480 | 4,535 | 4,435 | 4,500 | +0.45% | 10,000 | 670億5000万 | -2.98% | 9.57 | 0.73 |
| 10/27 | 4,445 | 4,485 | 4,375 | 4,480 | +0.79% | 9,200 | 667億5200万 | -3.57% | 9.53 | 0.73 |
| 10/26 | 4,380 | 4,485 | 4,380 | 4,445 | +1.6% | 8,500 | 662億3050万 | -4.45% | 9.45 | 0.72 |
| 10/23 | 4,420 | 4,420 | 4,365 | 4,375 | -1.69% | 10,000 | 651億8750万 | -6.08% | 9.3 | 0.71 |
| 10/22 | 4,540 | 4,540 | 4,435 | 4,450 | -1.11% | 6,600 | 663億500万 | -4.59% | 9.46 | 0.72 |
| 10/21 | 4,490 | 4,580 | 4,480 | 4,500 | +0.22% | 9,900 | 670億5000万 | -3.7% | 9.57 | 0.73 |
| 10/20 | 4,520 | 4,525 | 4,455 | 4,490 | -0.66% | 6,600 | 669億100万 | -3.96% | 9.55 | 0.73 |
| 10/19 | 4,430 | 4,540 | 4,430 | 4,520 | +2.03% | 13,600 | 673億4800万 | -3.36% | 9.61 | 0.73 |
| 10/16 | 4,515 | 4,515 | 4,425 | 4,430 | -1.88% | 10,200 | 660億700万 | -5.24% | 9.42 | 0.72 |
| 10/15 | 4,515 | 4,530 | 4,470 | 4,515 | -0.66% | 9,900 | 672億7350万 | -3.55% | 9.6 | 0.73 |
| 10/14 | 4,605 | 4,605 | 4,540 | 4,545 | -1.94% | 10,400 | 677億2050万 | -2.82% | 9.66 | 0.74 |
| 10/13 | 4,640 | 4,660 | 4,605 | 4,635 | -0.11% | 11,100 | 690億6150万 | -0.79% | 9.86 | 0.75 |
| 10/12 | 4,705 | 4,710 | 4,630 | 4,640 | -1.69% | 8,400 | 691億3600万 | -0.49% | 9.87 | 0.75 |
| 10/09 | 4,755 | 4,760 | 4,690 | 4,720 | -0.42% | 12,100 | 703億2800万 | +1.35% | 10.04 | 0.76 |
| 10/08 | 4,680 | 4,785 | 4,680 | 4,740 | +1.28% | 19,600 | 706億2600万 | +2% | 10.08 | 0.77 |
| 10/07 | 4,675 | 4,760 | 4,670 | 4,680 | -0.11% | 22,500 | 697億3200万 | +0.99% | 9.95 | 0.76 |
| 10/06 | 4,730 | 4,740 | 4,650 | 4,685 | -1.68% | 15,500 | 698億650万 | +1.19% | 9.96 | 0.76 |
| 10/05 | 4,810 | 4,890 | 4,725 | 4,765 | -0.42% | 22,000 | 709億9850万 | +3.05% | 10.13 | 0.77 |
| 10/02 | 4,960 | 4,965 | 4,775 | 4,785 | -4.11% | 24,600 | 712億9650万 | +3.57% | 10.17 | 0.78 |
| 09/30 | 5,100 | 5,120 | 4,965 | 4,990 | -1.58% | 25,600 | 743億5100万 | +8.22% | 10.61 | 0.81 |
| 09/29 | 5,050 | 5,110 | 4,945 | 5,070 | +2.01% | 35,400 | 755億4300万 | +10.36% | 10.78 | 0.82 |
| 09/28 | 4,785 | 4,995 | 4,715 | 4,970 | +5.41% | 43,400 | 740億5300万 | +8.61% | 10.57 | 0.81 |
| 09/25 | 4,670 | 4,790 | 4,645 | 4,715 | +1.18% | 34,400 | 702億5350万 | +3.35% | 10.03 | 0.76 |
| 09/24 | 4,645 | 4,700 | 4,610 | 4,660 | +0.32% | 15,400 | 694億3400万 | +2.24% | 9.91 | 0.75 |
| 09/23 | 4,555 | 4,745 | 4,555 | 4,645 | -1.06% | 22,300 | 692億1050万 | +1.91% | 9.88 | 0.75 |
| 09/18 | 4,665 | 4,725 | 4,620 | 4,695 | +1.51% | 20,400 | 699億5550万 | +2.98% | 9.98 | 0.76 |
| 09/17 | 4,585 | 4,630 | 4,570 | 4,625 | +0.65% | 8,200 | 689億1250万 | +1.45% | 9.83 | 0.75 |
| 09/16 | 4,595 | 4,625 | 4,550 | 4,595 | +1.32% | 11,700 | 684億6550万 | +0.77% | 9.77 | 0.74 |
| 09/15 | 4,665 | 4,665 | 4,520 | 4,535 | -2.79% | 10,500 | 675億7150万 | -0.64% | 9.64 | 0.73 |
| 09/14 | 4,600 | 4,695 | 4,600 | 4,665 | +2.08% | 10,500 | 695億850万 | +2.21% | 9.92 | 0.76 |
| 09/11 | 4,535 | 4,570 | 4,520 | 4,570 | +1.11% | 12,300 | 680億9300万 | +0.31% | 9.72 | 0.74 |
| 09/10 | 4,495 | 4,530 | 4,440 | 4,520 | +1.01% | 16,000 | 673億4800万 | -0.59% | 9.61 | 0.73 |
| 09/09 | 4,475 | 4,525 | 4,420 | 4,475 | -2.51% | 21,200 | 666億7750万 | -1.52% | 9.52 | 0.72 |
| 09/08 | 4,440 | 4,625 | 4,430 | 4,590 | +3.96% | 18,300 | 683億9100万 | +1.06% | 9.76 | 0.74 |
| 09/07 | 4,345 | 4,440 | 4,345 | 4,415 | 0% | 17,900 | 657億8350万 | -2.62% | 9.39 | 0.72 |
| 09/04 | 4,390 | 4,430 | 4,345 | 4,415 | +0.23% | 17,600 | 657億8350万 | -2.54% | 9.39 | 0.72 |
| 09/03 | 4,500 | 4,540 | 4,405 | 4,405 | -2.11% | 14,800 | 656億3450万 | -2.76% | 9.37 | 0.71 |
| 09/02 | 4,455 | 4,500 | 4,445 | 4,500 | +1.01% | 5,400 | 670億5000万 | -0.82% | 9.57 | 0.73 |
| 09/01 | 4,490 | 4,500 | 4,390 | 4,455 | +0.56% | 15,800 | 663億7950万 | -2% | 9.47 | 0.72 |
| 08/31 | 4,570 | 4,600 | 4,430 | 4,430 | -3.06% | 12,900 | 660億700万 | -2.83% | 9.42 | 0.72 |
| 08/28 | 4,525 | 4,625 | 4,500 | 4,570 | +0.66% | 37,200 | 680億9300万 | +0.11% | 9.72 | 0.74 |
| 08/27 | 4,620 | 4,635 | 4,520 | 4,540 | -2.89% | 11,200 | 676億4600万 | -0.68% | 9.65 | 0.74 |
| 08/26 | 4,550 | 4,680 | 4,550 | 4,675 | +2.52% | 12,000 | 696億5750万 | +2.14% | 9.94 | 0.76 |
| 08/25 | 4,560 | 4,610 | 4,430 | 4,560 | 0% | 19,700 | 679億4400万 | -0.39% | 9.7 | 0.74 |
| 08/24 | 4,595 | 4,595 | 4,540 | 4,560 | -1.08% | 8,600 | 679億4400万 | -0.46% | 9.7 | 0.74 |
| 08/21 | 4,630 | 4,630 | 4,565 | 4,610 | -0.43% | 6,600 | 686億8900万 | +0.63% | 9.8 | 0.75 |
| 08/20 | 4,585 | 4,665 | 4,585 | 4,630 | +0.43% | 11,100 | 689億8700万 | +1.07% | 9.84 | 0.75 |
| 08/19 | 4,660 | 4,665 | 4,610 | 4,610 | -1.07% | 6,400 | 686億8900万 | +0.61% | 9.8 | 0.75 |
| 08/18 | 4,645 | 4,695 | 4,605 | 4,660 | -0.11% | 9,900 | 694億3400万 | +1.84% | 9.91 | 0.75 |
| 08/17 | 4,765 | 4,765 | 4,595 | 4,665 | -0.64% | 8,500 | 695億850万 | +2.01% | 9.92 | 0.76 |
| 08/14 | 4,720 | 4,765 | 4,645 | 4,695 | +0.97% | 13,700 | 699億5550万 | +2.76% | 9.98 | 0.76 |
| 08/13 | 4,735 | 4,735 | 4,590 | 4,650 | -1.06% | 12,100 | 692億8500万 | +1.77% | 9.89 | 0.75 |
| 08/12 | 4,595 | 4,700 | 4,480 | 4,700 | +3.87% | 16,500 | 700億3000万 | +2.91% | 9.99 | 0.76 |
| 08/11 | 4,470 | 4,610 | 4,470 | 4,525 | +1.23% | 23,500 | 674億2250万 | -0.79% | 9.62 | 0.73 |
| 08/07 | 4,310 | 4,530 | 4,310 | 4,470 | +2.88% | 15,900 | 666億300万 | -1.95% | 9.5 | 0.72 |
| 08/06 | 4,445 | 4,445 | 4,340 | 4,345 | -2.14% | 8,400 | 647億4050万 | -4.76% | 9.24 | 0.7 |
| 08/05 | 4,420 | 4,485 | 4,385 | 4,440 | -0.11% | 8,900 | 661億5600万 | -2.91% | 9.44 | 0.72 |
| 08/04 | 4,370 | 4,460 | 4,345 | 4,445 | +1.6% | 9,100 | 662億3050万 | -2.99% | 9.45 | 0.72 |
| 08/03 | 4,415 | 4,430 | 4,345 | 4,375 | +1.16% | 12,200 | 651億8750万 | -4.68% | 9.3 | 0.71 |
